RM plc (RM.GB)
AQSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 111.5 | 112.5 | 107.5 | 10340 | 110.62016943 | DE |
| 4 | 2 | 1.82648401826 | 109.5 | 115.5 | 102.5 | 7691 | 108.45893142 | DE |
| 12 | 31 | 38.5093167702 | 80.5 | 115.5 | 73.17 | 3697 | 99.72884403 | DE |
| 26 | 35.5 | 46.7105263158 | 76 | 115.5 | 73.17 | 1950 | 96.28913027 | DE |
| 52 | 46.5 | 71.5384615385 | 65 | 115.5 | 51.5 | 2714 | 84.15005207 | DE |
| 156 | -70.5 | -38.7362637363 | 182 | 195.25 | 18.84999 | 8072 | 60.01138998 | DE |
| 260 | -176 | -61.2173913043 | 287.5 | 293.22 | 18.84999 | 6578 | 85.94928228 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737131340 | 111.5 | 2 | 1.83 | 112.5 | 112.5 | 111.5 | 0 |
| 1737044940 | 109.5 | -1 | -0.90 | 110.5 | 110.5 | 107.5 | 3424 |
| 1736955300 | 110.5 | 0 | 0.00 | 110.5 | 110.5 | 109.5 | 0 |
| 1736869080 | 110.5 | -1 | -0.90 | 111.5 | 111.5 | 107.5 | 38641 |
| 1736782500 | 111.5 | 0 | 0.00 | 111.5 | 111.5 | 111.5 | 0 |
| 1736524020 | 111.5 | 1 | 0.90 | 111.5 | 111.5 | 108.6 | 9637 |
| 1736439600 | 110.5 | 0 | 0.00 | 114.5 | 115.5 | 107.5 | 13347 |
| 1736353620 | 110.5 | -1 | -0.90 | 110.5 | 110.5 | 109.5 | 0 |
| 1736264400 | 111.5 | 3 | 2.76 | 106.5 | 111.5 | 106.5 | 10000 |
| 1736180880 | 108.5 | 3 | 2.84 | 106.5 | 108.5 | 105.5 | 0 |
| 1735918500 | 105.5 | 0 | 0.00 | 106.5 | 106.5 | 105.5 | 0 |
| 1735832160 | 105.5 | 2 | 1.93 | 105.5 | 106.5 | 105.5 | 8155 |
| 1735662660 | 103.5 | 0 | 0.00 | 103.5 | 103.5 | 103.5 | 0 |
| 1735576260 | 103.5 | 1 | 0.98 | 103.5 | 103.5 | 103.5 | 0 |
| 1735313700 | 102.5 | -4 | -3.76 | 104.5 | 105.5 | 102.5 | 8964 |
| 1735057680 | 106.5 | 0 | 0.00 | 106.5 | 106.5 | 106.5 | 0 |
| 1734971280 | 106.5 | 2 | 1.91 | 104.5 | 106.5 | 104.5 | 0 |
| 1734712200 | 104.5 | -4 | -3.69 | 109.5 | 109.5 | 103.5 | 23200 |
| 1734622440 | 108.5 | 7 | 6.90 | 100.5 | 109.5 | 100.5 | 0 |
| 1734536340 | 101.5 | 1 | 1.00 | 99.5 | 101.5 | 99.5 | 0 |
| 1734449880 | 100.5 | 0 | 0.00 | 99.5 | 100.5 | 99.5 | 0 |
| 1734366420 | 100.5 | 0 | 0.00 | 99.5 | 100.5 | 98.5 | 5162 |
| 1734104460 | 100.5 | 0 | 0.00 | 99.5 | 100.5 | 98.1 | 591 |
| 1734020880 | 100.5 | 1 | 1.01 | 97.5 | 100.5 | 96.75 | 9487 |
| 1733931060 | 99.5 | 12 | 13.71 | 87.5 | 99.5 | 87.5 | 24194 |
| 1733848080 | 87.5 | -2 | -2.23 | 87.5 | 87.5 | 87.5 | 0 |
| 1733761860 | 89.5 | 2 | 2.29 | 87.5 | 90.64 | 87.5 | 1166 |
| 1733495700 | 87.5 | 7 | 8.70 | 79.5 | 87.5 | 79.5 | 0 |
| 1733416140 | 80.5 | 1 | 1.26 | 78.5 | 80.5 | 78.5 | 0 |
| 1733326500 | 79.5 | 2 | 2.58 | 78.5 | 79.5 | 76.5 | 0 |
| 1733239800 | 77.5 | -1 | -1.27 | 79.5 | 79.5 | 77.5 | 0 |
| 1733156940 | 78.5 | 0 | 0.00 | 78.5 | 78.5 | 78.5 | 0 |
| 1732897620 | 78.5 | 2 | 2.61 | 79.5 | 79.5 | 77.5 | 0 |
| 1732808160 | 76.5 | 0 | 0.00 | 76.5 | 77.5 | 74.5 | 0 |
| 1732721820 | 76.5 | -1 | -1.29 | 76.5 | 77.34 | 74.5 | 2500 |
| 1732638480 | 77.5 | 1 | 1.31 | 76.5 | 77.75 | 76.5 | 5147 |
| 1732548840 | 76.5 | 0 | 0.00 | 76.5 | 76.5 | 75.5 | 0 |
| 1732289460 | 76.5 | -1 | -1.29 | 77.5 | 77.5 | 73.17 | 23612 |
| 1732203480 | 77.5 | 0 | 0.00 | 75.5 | 77.5 | 75.5 | 0 |
| 1732120140 | 77.5 | -1 | -1.27 | 76.5 | 77.5 | 74.5 | 0 |
| 1732033620 | 78.5 | -1 | -1.26 | 79.5 | 79.5 | 74.5 | 0 |
| 1731947580 | 79.5 | 0 | 0.00 | 79.5 | 79.5 | 76.5 | 0 |
| 1731688080 | 79.5 | 0 | 0.00 | 79.5 | 79.5 | 76.34 | 360 |
| 1731598260 | 79.5 | 3 | 3.92 | 76.5 | 79.5 | 76.5 | 0 |
| 1731511920 | 76.5 | 0 | 0.00 | 76.5 | 76.85 | 75.5 | 4847 |
| 1731428820 | 76.5 | -1 | -1.29 | 79.5 | 79.5 | 76.5 | 0 |
| 1731342540 | 77.5 | 0 | 0.00 | 79.5 | 79.5 | 77.5 | 7226 |
| 1731083160 | 77.5 | 0 | 0.00 | 80.5 | 80.5 | 77.5 | 0 |
| 1730993820 | 77.5 | -2 | -2.52 | 79.5 | 79.5 | 77.5 | 0 |
| 1730910480 | 79.5 | 0 | 0.00 | 79.5 | 79.5 | 79.5 | 0 |
| 1730824080 | 79.5 | 0 | 0.00 | 79.5 | 80.5 | 79.5 | 0 |
| 1730737740 | 79.5 | 0 | 0.00 | 79.5 | 79.5 | 79.5 | 0 |
| 1730475300 | 79.5 | 0 | 0.00 | 79.5 | 83.5 | 79.5 | 0 |
| 1730388900 | 79.5 | 0 | 0.00 | 79.5 | 79.5 | 79.5 | 0 |
| 1730305440 | 79.5 | 0 | 0.00 | 79.5 | 79.5 | 79.5 | 0 |
| 1730193840 | 79.5 | 0 | 0.00 | 80.5 | 80.5 | 76.5 | 0 |
| 1730132940 | 79.5 | -2 | -2.45 | 77.5 | 79.5 | 77.5 | 0 |
| 1729869960 | 81.5 | 2 | 2.52 | 80.5 | 81.5 | 79.5 | 0 |
| 1729783680 | 79.5 | -2 | -2.45 | 80.5 | 80.5 | 79.5 | 0 |
| 1729697340 | 81.5 | -1 | -1.21 | 80.5 | 81.5 | 78.5 | 0 |
| 1729610340 | 82.5 | 0 | 0.00 | 80.5 | 82.5 | 80.5 | 0 |
| 1729524420 | 82.5 | 0 | 0.00 | 80.5 | 82.5 | 80.5 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
